Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.71 | 105.61 | 97.34 | 104.25 | 1,269,178 | -4.20(-3.87%) |
Apr 29, 2021 | 108.08 | 109.95 | 107.85 | 108.44 | 600,817 | +0.67(+0.62%) |
Apr 28, 2021 | 108.00 | 109.15 | 107.41 | 107.77 | 382,001 | -0.64(-0.59%) |
Apr 27, 2021 | 106.91 | 109.31 | 105.78 | 108.41 | 487,374 | +1.70(+1.59%) |
Apr 26, 2021 | 109.02 | 109.24 | 106.68 | 106.71 | 491,744 | -1.82(-1.67%) |
Apr 23, 2021 | 107.86 | 108.76 | 106.00 | 108.53 | 555,899 | +1.53(+1.43%) |
Apr 22, 2021 | 105.74 | 107.43 | 104.71 | 107.00 | 421,846 | +1.03(+0.97%) |
Apr 21, 2021 | 104.45 | 107.37 | 104.00 | 105.97 | 597,930 | +1.94(+1.87%) |
Apr 20, 2021 | 105.89 | 105.89 | 102.80 | 104.03 | 521,904 | -2.11(-1.99%) |
Apr 19, 2021 | 105.87 | 106.47 | 104.09 | 106.14 | 536,256 | +0.22(+0.21%) |
Apr 16, 2021 | 104.58 | 106.31 | 101.66 | 105.92 | 513,757 | +1.96(+1.89%) |
Apr 15, 2021 | 103.45 | 104.40 | 101.97 | 103.96 | 601,496 | +0.80(+0.78%) |
Apr 14, 2021 | 101.93 | 104.14 | 101.30 | 103.16 | 509,726 | +1.39(+1.36%) |
Apr 13, 2021 | 101.75 | 102.29 | 100.04 | 101.77 | 388,593 | -0.32(-0.31%) |
Apr 12, 2021 | 102.74 | 103.22 | 100.44 | 102.08 | 446,056 | -0.96(-0.93%) |
Apr 09, 2021 | 101.41 | 103.07 | 100.62 | 103.04 | 289,138 | +1.95(+1.93%) |
Apr 08, 2021 | 101.98 | 101.98 | 99.46 | 101.09 | 297,156 | -0.56(-0.55%) |
Apr 07, 2021 | 103.13 | 103.19 | 100.84 | 101.64 | 434,984 | -1.26(-1.23%) |
Apr 06, 2021 | 103.56 | 103.68 | 102.09 | 102.91 | 434,409 | +0.08(+0.07%) |
Apr 05, 2021 | 100.95 | 103.08 | 98.97 | 102.83 | 366,899 | +2.87(+2.87%) |
Apr 01, 2021 | 100.92 | 101.50 | 99.23 | 99.96 | 455,302 | -1.05(-1.04%) |
Mar 31, 2021 | 102.72 | 103.17 | 100.95 | 101.01 | 443,659 | -1.57(-1.53%) |
Mar 30, 2021 | 100.92 | 102.88 | 100.15 | 102.58 | 370,953 | +1.75(+1.74%) |
Mar 29, 2021 | 103.75 | 105.03 | 100.42 | 100.83 | 304,121 | -3.27(-3.14%) |
Mar 26, 2021 | 101.87 | 104.23 | 101.31 | 104.10 | 210,396 | +2.79(+2.76%) |
Mar 25, 2021 | 97.61 | 101.71 | 97.07 | 101.31 | 196,396 | +2.67(+2.70%) |
Mar 24, 2021 | 100.91 | 103.27 | 98.51 | 98.64 | 185,340 | -2.30(-2.28%) |
Mar 23, 2021 | 103.35 | 104.23 | 100.54 | 100.95 | 405,539 | -3.03(-2.92%) |
Mar 22, 2021 | 104.58 | 107.49 | 103.16 | 103.98 | 384,154 | +1.33(+1.29%) |
Mar 19, 2021 | 100.06 | 103.49 | 98.86 | 102.65 | 974,706 | +1.26(+1.24%) |
Mar 18, 2021 | 100.17 | 102.43 | 100.17 | 101.39 | 251,795 | +1.60(+1.60%) |
Mar 17, 2021 | 99.09 | 100.09 | 98.29 | 99.79 | 355,911 | +0.43(+0.43%) |
Mar 16, 2021 | 102.10 | 102.10 | 99.16 | 99.36 | 332,584 | -2.92(-2.85%) |
Mar 15, 2021 | 100.63 | 103.24 | 99.64 | 102.28 | 398,533 | +1.98(+1.97%) |
Mar 12, 2021 | 99.56 | 100.51 | 99.22 | 100.30 | 349,790 | +1.21(+1.23%) |
Mar 11, 2021 | 99.76 | 100.17 | 98.56 | 99.08 | 484,845 | +0.10(+0.10%) |
Mar 10, 2021 | 99.63 | 99.71 | 97.71 | 98.99 | 243,752 | +0.43(+0.44%) |
Mar 09, 2021 | 99.32 | 99.96 | 98.16 | 98.56 | 309,408 | -0.32(-0.32%) |
Mar 08, 2021 | 97.28 | 99.73 | 97.11 | 98.87 | 335,636 | +1.40(+1.43%) |
Mar 05, 2021 | 95.64 | 97.99 | 93.58 | 97.47 | 477,326 | +3.52(+3.75%) |
Mar 04, 2021 | 98.17 | 98.89 | 92.99 | 93.95 | 484,738 | -3.62(-3.71%) |
Mar 03, 2021 | 100.34 | 100.76 | 97.58 | 97.58 | 366,262 | -0.21(-0.21%) |
Mar 02, 2021 | 99.87 | 100.16 | 95.81 | 97.79 | 557,405 | -2.53(-2.52%) |
Mar 01, 2021 | 99.68 | 101.12 | 99.57 | 100.32 | 299,769 | +2.00(+2.04%) |
Feb 26, 2021 | 100.16 | 101.02 | 97.88 | 98.31 | 241,860 | -2.11(-2.10%) |
Feb 25, 2021 | 101.48 | 102.77 | 100.06 | 100.42 | 326,445 | -0.59(-0.59%) |
Feb 24, 2021 | 99.01 | 101.36 | 99.01 | 101.01 | 452,650 | +1.27(+1.27%) |
Feb 23, 2021 | 97.32 | 99.92 | 96.21 | 99.74 | 276,212 | +0.87(+0.88%) |
Feb 22, 2021 | 97.76 | 100.56 | 97.31 | 98.88 | 364,396 | +0.26(+0.26%) |
Feb 19, 2021 | 97.79 | 98.90 | 96.60 | 98.62 | 320,174 | +0.57(+0.58%) |
Feb 18, 2021 | 96.17 | 98.06 | 94.62 | 98.05 | 367,187 | +1.58(+1.64%) |
Feb 17, 2021 | 94.27 | 96.54 | 93.94 | 96.46 | 390,278 | +0.51(+0.53%) |
Feb 16, 2021 | 96.88 | 98.13 | 95.83 | 95.96 | 241,265 | -1.08(-1.11%) |
Feb 12, 2021 | 97.33 | 97.98 | 95.23 | 97.04 | 367,770 | -0.72(-0.74%) |
Feb 11, 2021 | 97.27 | 99.21 | 96.09 | 97.76 | 335,762 | +0.76(+0.79%) |
Feb 10, 2021 | 97.59 | 98.05 | 96.52 | 97.00 | 368,742 | -1.02(-1.04%) |
Feb 09, 2021 | 98.14 | 99.34 | 96.69 | 98.02 | 344,583 | +0.14(+0.15%) |
Feb 08, 2021 | 100.37 | 102.83 | 96.99 | 97.88 | 674,811 | -5.04(-4.89%) |
Feb 05, 2021 | 95.46 | 107.03 | 94.98 | 102.91 | 1,495,510 | +13.49(+15.08%) |
Feb 04, 2021 | 86.23 | 90.55 | 86.01 | 89.42 | 882,864 | +3.58(+4.17%) |
Feb 03, 2021 | 86.90 | 87.20 | 85.53 | 85.85 | 451,330 | -0.94(-1.09%) |
Feb 02, 2021 | 87.60 | 88.27 | 86.44 | 86.79 | 370,893 | +0.03(+0.03%) |